Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2012-09-25 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $3.07 | $3.07 | 26,100 | — | — |
| 2018-12-28 | $3.07 | $3.07 | 14,800 | — | — |
| 2018-12-27 | $3.40 | $3.40 | 18,100 | — | — |
| 2018-12-26 | $3.00 | $3.00 | 31,800 | — | — |
| 2018-12-24 | $3.43 | $3.43 | 12,600 | — | — |
| 2018-12-21 | $3.54 | $3.54 | 17,600 | — | — |
| 2018-12-20 | $3.62 | $3.62 | 21,000 | — | — |
| 2018-12-19 | $3.79 | $3.79 | 10,100 | — | — |
| 2018-12-18 | $3.76 | $3.76 | 11,400 | — | — |
| 2018-12-17 | $3.76 | $3.76 | 18,600 | — | — |
| 2018-12-14 | $3.95 | $3.95 | 6,800 | — | — |
| 2018-12-13 | $3.98 | $3.98 | 14,000 | — | — |
| 2018-12-12 | $4.00 | $4.00 | 25,000 | — | — |
| 2018-12-11 | $3.90 | $3.90 | 21,300 | — | — |
| 2018-12-10 | $3.87 | $3.87 | 24,800 | — | — |
| 2018-12-07 | $3.80 | $3.80 | 15,700 | — | — |
| 2018-12-06 | $3.70 | $3.70 | 20,800 | — | — |
| 2018-12-04 | $3.70 | $3.70 | 10,600 | — | — |
| 2018-12-03 | $3.70 | $3.70 | 15,200 | — | — |
| 2018-11-30 | $3.82 | $3.82 | 12,700 | — | — |
| 2018-11-29 | $3.76 | $3.76 | 13,900 | — | — |
| 2018-11-28 | $3.96 | $3.96 | 25,100 | — | — |
| 2018-11-27 | $3.75 | $3.75 | 39,300 | — | — |
| 2018-11-26 | $3.80 | $3.80 | 21,000 | — | — |
| 2018-11-23 | $3.97 | $3.97 | 2,300 | — | — |
| 2018-11-21 | $4.11 | $4.11 | 6,900 | — | — |
| 2018-11-20 | $4.13 | $4.13 | 22,500 | — | — |
| 2018-11-19 | $3.96 | $3.96 | 44,800 | — | — |
| 2018-11-16 | $4.10 | $4.10 | 8,800 | — | — |
| 2018-11-15 | $4.38 | $4.38 | 8,200 | — | — |
| 2018-11-14 | $4.21 | $4.21 | 108,400 | — | — |
| 2018-11-13 | $4.66 | $4.66 | 8,100 | — | — |
| 2018-11-12 | $4.80 | $4.80 | 15,800 | — | — |
| 2018-11-09 | $4.91 | $4.91 | 1,200 | — | — |
| 2018-11-08 | $4.90 | $4.90 | 3,700 | — | — |
| 2018-11-07 | $4.69 | $4.69 | 5,000 | — | — |
| 2018-11-06 | $4.68 | $4.68 | 31,400 | — | — |
| 2018-11-05 | $4.63 | $4.63 | 64,100 | — | — |
| 2018-11-02 | $4.55 | $4.55 | 1,900 | — | — |
| 2018-11-01 | $4.60 | $4.60 | 2,700 | — | — |
| 2018-10-31 | $4.67 | $4.67 | 4,700 | — | — |
| 2018-10-30 | $4.72 | $4.72 | 14,400 | — | — |
| 2018-10-29 | $4.35 | $4.35 | 5,100 | — | — |
| 2018-10-26 | $4.50 | $4.50 | 8,100 | — | — |
| 2018-10-25 | $4.50 | $4.50 | 17,800 | — | — |
| 2018-10-24 | $4.55 | $4.55 | 6,500 | — | — |
| 2018-10-23 | $4.41 | $4.41 | 6,500 | — | — |
| 2018-10-22 | $4.48 | $4.48 | 6,500 | — | — |
| 2018-10-19 | $4.53 | $4.53 | 17,900 | — | — |
| 2018-10-18 | $4.65 | $4.65 | 4,600 | — | — |
| 2018-10-17 | $4.64 | $4.64 | 1,300 | — | — |
| 2018-10-16 | $4.79 | $4.79 | 7,700 | — | — |
| 2018-10-15 | $4.70 | $4.70 | 7,700 | — | — |
| 2018-10-12 | $4.61 | $4.61 | 16,200 | — | — |
| 2018-10-11 | $4.51 | $4.51 | 64,500 | — | — |
| 2018-10-10 | $4.74 | $4.74 | 56,300 | — | — |
| 2018-10-09 | $5.06 | $5.06 | 9,000 | — | — |
| 2018-10-08 | $5.07 | $5.07 | 12,700 | — | — |
| 2018-10-05 | $5.11 | $5.11 | 9,000 | — | — |
| 2018-10-04 | $5.20 | $5.20 | 18,300 | — | — |
| 2018-10-03 | $5.20 | $5.20 | 14,100 | — | — |
| 2018-10-02 | $5.25 | $5.25 | 10,800 | — | — |
| 2018-10-01 | $5.24 | $5.24 | 12,000 | — | — |
| 2018-09-28 | $5.32 | $5.32 | 9,400 | — | — |
| 2018-09-27 | $5.32 | $5.32 | 3,000 | — | — |
| 2018-09-26 | $5.31 | $5.31 | 9,100 | — | — |
| 2018-09-25 | $5.24 | $5.24 | 11,800 | — | — |
| 2018-09-24 | $5.30 | $5.30 | 18,700 | — | — |
| 2018-09-21 | $5.30 | $5.30 | 12,700 | — | — |
| 2018-09-20 | $5.24 | $5.24 | 28,300 | — | — |
| 2018-09-19 | $5.29 | $5.29 | 22,500 | — | — |
| 2018-09-18 | $5.34 | $5.34 | 12,400 | — | — |
| 2018-09-17 | $5.25 | $5.25 | 22,100 | — | — |
| 2018-09-14 | $5.40 | $5.40 | 11,600 | — | — |
| 2018-09-13 | $5.41 | $5.41 | 21,400 | — | — |
| 2018-09-12 | $5.55 | $5.55 | 20,100 | — | — |
| 2018-09-11 | $5.61 | $5.61 | 28,100 | — | — |
| 2018-09-10 | $5.86 | $5.86 | 113,900 | — | — |
| 2018-09-07 | $5.59 | $5.59 | 41,700 | — | — |
| 2018-09-06 | $5.37 | $5.37 | 29,300 | — | — |
| 2018-09-05 | $5.31 | $5.31 | 19,800 | — | — |
| 2018-09-04 | $5.35 | $5.35 | 27,100 | — | — |
| 2018-08-31 | $5.32 | $5.32 | 41,100 | — | — |
| 2018-08-30 | $5.27 | $5.27 | 62,400 | — | — |
| 2018-08-29 | $5.34 | $5.34 | 239,200 | — | — |
| 2018-08-28 | $4.94 | $4.94 | 14,200 | — | — |
| 2018-08-27 | $5.00 | $5.00 | 191,200 | — | — |
| 2018-08-24 | $5.00 | $5.00 | 14,200 | — | — |
| 2018-08-23 | $5.09 | $5.09 | 13,700 | — | — |
| 2018-08-22 | $5.09 | $5.09 | 7,300 | — | — |
| 2018-08-21 | $5.15 | $5.15 | 18,300 | — | — |
| 2018-08-20 | $5.17 | $5.17 | 18,200 | — | — |
| 2018-08-17 | $4.93 | $4.93 | 8,700 | — | — |
| 2018-08-16 | $4.99 | $4.99 | 9,800 | — | — |
| 2018-08-15 | $4.96 | $4.96 | 36,600 | — | — |
| 2018-08-14 | $5.03 | $5.03 | 66,500 | — | — |
| 2018-08-13 | $5.44 | $5.44 | 153,900 | — | — |
| 2018-08-10 | $4.87 | $4.87 | 6,400 | — | — |
| 2018-08-09 | $4.80 | $4.80 | 6,400 | — | — |
| 2018-08-08 | $4.85 | $4.85 | 9,600 | — | — |
| 2018-08-07 | $4.86 | $4.86 | 6,400 | — | — |
| 2018-08-06 | $4.85 | $4.85 | 4,400 | — | — |
| 2018-08-03 | $4.86 | $4.86 | 3,000 | — | — |
| 2018-08-02 | $4.87 | $4.87 | 2,000 | — | — |
| 2018-08-01 | $4.80 | $4.80 | 1,600 | — | — |
| 2018-07-31 | $4.81 | $4.81 | 1,100 | — | — |
| 2018-07-30 | $4.85 | $4.85 | 5,300 | — | — |
| 2018-07-27 | $4.87 | $4.87 | 10,800 | — | — |
| 2018-07-26 | $4.85 | $4.85 | 4,200 | — | — |
| 2018-07-25 | $4.91 | $4.91 | 5,300 | — | — |
| 2018-07-24 | $4.85 | $4.85 | 4,400 | — | — |
| 2018-07-23 | $4.92 | $4.92 | 2,200 | — | — |
| 2018-07-20 | $4.97 | $4.97 | 3,200 | — | — |
| 2018-07-19 | $4.83 | $4.83 | 8,000 | — | — |
| 2018-07-18 | $5.06 | $5.06 | 10,100 | — | — |
| 2018-07-17 | $4.99 | $4.99 | 800 | — | — |
| 2018-07-16 | $5.00 | $5.00 | 3,900 | — | — |
| 2018-07-13 | $5.09 | $5.09 | 6,500 | — | — |
| 2018-07-12 | $5.10 | $5.10 | 24,100 | — | — |
| 2018-07-11 | $4.94 | $4.94 | 7,000 | — | — |
| 2018-07-10 | $4.65 | $4.65 | 14,800 | — | — |
| 2018-07-09 | $4.42 | $4.42 | 10,400 | — | — |
| 2018-07-06 | $4.51 | $4.51 | 14,300 | — | — |
| 2018-07-05 | $4.68 | $4.68 | 35,000 | — | — |
| 2018-07-03 | $4.90 | $4.90 | 19,000 | — | — |
| 2018-07-02 | $4.93 | $4.93 | 4,900 | — | — |
| 2018-06-29 | $5.12 | $5.12 | 12,900 | — | — |
| 2018-06-28 | $4.93 | $4.93 | 1,200 | — | — |
| 2018-06-27 | $5.03 | $5.03 | 12,100 | — | — |
| 2018-06-26 | $5.24 | $5.24 | 10,400 | — | — |
| 2018-06-25 | $5.13 | $5.13 | 15,400 | — | — |
| 2018-06-22 | $5.23 | $5.23 | 34,100 | — | — |
| 2018-06-21 | $4.98 | $4.98 | 13,900 | — | — |
| 2018-06-20 | $4.86 | $4.86 | 10,200 | — | — |
| 2018-06-19 | $4.90 | $4.90 | 6,500 | — | — |
| 2018-06-18 | $4.91 | $4.91 | 16,800 | — | — |
| 2018-06-15 | $4.81 | $4.81 | 78,000 | — | — |
| 2018-06-14 | $5.30 | $5.30 | 36,900 | — | — |
| 2018-06-13 | $5.75 | $5.75 | 39,500 | — | — |
| 2018-06-12 | $5.26 | $5.26 | 44,800 | — | — |
| 2018-06-11 | $5.65 | $5.65 | 71,700 | — | — |
| 2018-06-08 | $4.59 | $4.59 | 400 | — | — |
| 2018-06-07 | $4.94 | $4.94 | 600 | — | — |
| 2018-06-06 | $4.84 | $4.84 | 1,700 | — | — |
| 2018-06-05 | $4.76 | $4.76 | 6,100 | — | — |
| 2018-06-04 | $4.98 | $4.98 | 1,900 | — | — |
| 2018-06-01 | $5.00 | $5.00 | 1,200 | — | — |
| 2018-05-31 | $4.99 | $4.99 | 4,600 | — | — |
| 2018-05-30 | $4.78 | $4.78 | 3,400 | — | — |
| 2018-05-29 | $4.47 | $4.47 | 8,500 | — | — |
| 2018-05-25 | $4.86 | $4.86 | 9,500 | — | — |
| 2018-05-24 | $5.10 | $5.10 | 6,200 | — | — |
| 2018-05-23 | $5.13 | $5.13 | 2,200 | — | — |
| 2018-05-22 | $5.20 | $5.20 | 2,100 | — | — |
| 2018-05-21 | $5.22 | $5.22 | 12,500 | — | — |
| 2018-05-18 | $5.28 | $5.28 | 2,900 | — | — |
| 2018-05-17 | $5.28 | $5.28 | 5,000 | — | — |
| 2018-05-16 | $5.33 | $5.33 | 9,500 | — | — |
| 2018-05-15 | $5.32 | $5.32 | 59,800 | — | — |
| 2018-05-14 | $5.68 | $5.68 | 11,700 | — | — |
| 2018-05-11 | $5.59 | $5.59 | 19,900 | — | — |
| 2018-05-10 | $5.55 | $5.55 | 9,700 | — | — |
| 2018-05-09 | $5.47 | $5.47 | 4,600 | — | — |
| 2018-05-08 | $5.30 | $5.30 | 1,600 | — | — |
| 2018-05-07 | $5.24 | $5.24 | 2,500 | — | — |
| 2018-05-04 | $5.48 | $5.48 | 7,500 | — | — |
| 2018-05-03 | $5.50 | $5.50 | 4,800 | — | — |
| 2018-05-02 | $5.21 | $5.21 | 5,500 | — | — |
| 2018-05-01 | $5.20 | $5.20 | 1,700 | — | — |
| 2018-04-30 | $5.49 | $5.49 | 3,300 | — | — |
| 2018-04-27 | $5.49 | $5.49 | 10,900 | — | — |
| 2018-04-26 | $5.17 | $5.17 | 3,000 | — | — |
| 2018-04-25 | $5.22 | $5.22 | 7,200 | — | — |
| 2018-04-24 | $5.40 | $5.40 | 3,000 | — | — |
| 2018-04-23 | $5.59 | $5.59 | 1,000 | — | — |
| 2018-04-20 | $5.60 | $5.60 | 600 | — | — |
| 2018-04-19 | $5.57 | $5.57 | 6,300 | — | — |
| 2018-04-18 | $5.65 | $5.65 | 3,400 | — | — |
| 2018-04-17 | $5.68 | $5.68 | 7,700 | — | — |
| 2018-04-16 | $5.68 | $5.68 | 3,700 | — | — |
| 2018-04-13 | $5.71 | $5.71 | 8,800 | — | — |
| 2018-04-12 | $5.63 | $5.63 | 10,000 | — | — |
| 2018-04-11 | $5.60 | $5.60 | 5,600 | — | — |
| 2018-04-10 | $5.58 | $5.58 | 2,500 | — | — |
| 2018-04-09 | $5.66 | $5.66 | 12,700 | — | — |
| 2018-04-06 | $5.60 | $5.60 | 8,800 | — | — |
| 2018-04-05 | $5.48 | $5.48 | 28,100 | — | — |
| 2018-04-04 | $4.91 | $4.91 | 74,600 | — | — |
| 2018-04-03 | $4.90 | $4.90 | 27,100 | — | — |
| 2018-04-02 | $4.82 | $4.82 | 36,400 | — | — |
| 2018-03-29 | $6.30 | $6.30 | 45,400 | — | — |
| 2018-03-28 | $5.50 | $5.50 | 13,600 | — | — |
| 2018-03-27 | $5.20 | $5.20 | 9,900 | — | — |
| 2018-03-26 | $5.10 | $5.10 | 9,300 | — | — |
| 2018-03-23 | $4.80 | $4.80 | 11,300 | — | — |
| 2018-03-22 | $5.20 | $5.20 | 3,000 | — | — |
| 2018-03-21 | $5.20 | $5.20 | 19,400 | — | — |
| 2018-03-20 | $5.15 | $5.15 | 4,300 | — | — |
| 2018-03-19 | $4.90 | $4.90 | 1,100 | — | — |
| 2018-03-16 | $5.00 | $5.00 | 5,100 | — | — |
| 2018-03-15 | $5.00 | $5.00 | 3,900 | — | — |
| 2018-03-14 | $4.90 | $4.90 | 1,600 | — | — |
| 2018-03-13 | $4.90 | $4.90 | 8,300 | — | — |
| 2018-03-12 | $4.90 | $4.90 | 14,500 | — | — |
| 2018-03-09 | $4.50 | $4.50 | 6,400 | — | — |
| 2018-03-08 | $4.40 | $4.40 | 7,200 | — | — |
| 2018-03-07 | $4.38 | $4.38 | 12,600 | — | — |
| 2018-03-06 | $4.50 | $4.50 | 4,300 | — | — |
| 2018-03-05 | $4.62 | $4.62 | 4,400 | — | — |
| 2018-03-02 | $4.68 | $4.68 | 0 | — | — |
| 2018-03-01 | $4.68 | $4.68 | 1,850 | — | — |
| 2018-02-28 | $4.68 | $4.68 | 12,700 | — | — |
| 2018-02-27 | $4.60 | $4.60 | 1,300 | — | — |
| 2018-02-26 | $4.62 | $4.62 | 11,500 | — | — |
| 2018-02-23 | $4.60 | $4.60 | 7,300 | — | — |
| 2018-02-22 | $4.70 | $4.70 | 3,850 | — | — |
| 2018-02-21 | $4.70 | $4.70 | 19,100 | — | — |
| 2018-02-20 | $4.70 | $4.70 | 11,450 | — | — |
| 2018-02-16 | $4.68 | $4.68 | 6,650 | — | — |
| 2018-02-15 | $4.80 | $4.80 | 3,150 | — | — |
| 2018-02-14 | $4.72 | $4.72 | 14,100 | — | — |
| 2018-02-13 | $4.84 | $4.84 | 3,300 | — | — |
| 2018-02-12 | $4.84 | $4.84 | 1,300 | — | — |
| 2018-02-09 | $4.80 | $4.80 | 5,400 | — | — |
| 2018-02-08 | $4.98 | $4.98 | 1,650 | — | — |
| 2018-02-07 | $4.84 | $4.84 | 3,600 | — | — |
| 2018-02-06 | $5.00 | $5.00 | 11,800 | — | — |
| 2018-02-05 | $5.18 | $5.18 | 3,250 | — | — |
| 2018-02-02 | $5.22 | $5.22 | 11,850 | — | — |
| 2018-02-01 | $5.16 | $5.16 | 17,450 | — | — |
| 2018-01-31 | $5.26 | $5.26 | 2,700 | — | — |
| 2018-01-30 | $5.20 | $5.20 | 4,250 | — | — |
| 2018-01-29 | $5.20 | $5.20 | 3,500 | — | — |
| 2018-01-26 | $5.34 | $5.34 | 6,250 | — | — |
| 2018-01-25 | $5.28 | $5.28 | 7,150 | — | — |
| 2018-01-24 | $5.40 | $5.40 | 6,150 | — | — |
| 2018-01-23 | $5.40 | $5.40 | 3,150 | — | — |
| 2018-01-22 | $5.30 | $5.30 | 1,800 | — | — |
| 2018-01-19 | $5.30 | $5.30 | 1,250 | — | — |
| 2018-01-18 | $5.30 | $5.30 | 6,300 | — | — |
| 2018-01-17 | $5.27 | $5.27 | 3,350 | — | — |
| 2018-01-16 | $5.24 | $5.24 | 2,300 | — | — |
| 2018-01-12 | $5.42 | $5.42 | 9,400 | — | — |
| 2018-01-11 | $5.40 | $5.40 | 11,450 | — | — |
| 2018-01-10 | $5.22 | $5.22 | 3,150 | — | — |
| 2018-01-09 | $5.38 | $5.38 | 17,800 | — | — |
| 2018-01-08 | $5.24 | $5.24 | 6,150 | — | — |
| 2018-01-05 | $5.28 | $5.28 | 5,050 | — | — |
| 2018-01-04 | $5.26 | $5.26 | 5,200 | — | — |
| 2018-01-03 | $5.30 | $5.30 | 8,300 | — | — |
| 2018-01-02 | $5.32 | $5.32 | 6,850 | — | — |